ING Groep N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	62.940	62.940	62.940	62.940	49.827	0
2022-12-14	62.940	62.940	62.940	62.940	49.827	0
2022-12-13	62.940	62.940	62.940	62.940	49.827	0
2022-12-12	62.940	62.940	62.940	62.940	49.827	1
2022-12-09	61.260	61.260	61.260	61.260	48.497	0
2022-12-08	61.260	61.260	61.260	61.260	48.497	13
2022-12-07	61.740	61.740	61.740	61.740	48.877	2
2022-12-06	62.700	62.700	62.700	62.700	49.637	0
2022-12-05	62.820	62.820	62.700	62.700	49.637	5
2022-12-02	61.800	61.800	61.800	61.800	48.925	2
2022-12-01	62.000	62.000	62.000	62.000	49.083	0
2022-11-30	62.000	62.000	62.000	62.000	49.083	4
2022-11-29	63.600	63.600	63.600	63.600	50.350	0
2022-11-28	63.600	63.600	63.600	63.600	50.350	0
2022-11-25	63.600	63.600	63.600	63.600	50.350	0
2022-11-24	63.600	63.600	63.600	63.600	50.350	0
2022-11-23	63.600	63.600	63.600	63.600	50.350	0
2022-11-22	63.120	63.600	63.120	63.600	50.350	27
2022-11-21	63.120	63.120	63.120	63.120	49.970	0
2022-11-18	63.120	63.120	63.120	63.120	49.970	0
2022-11-17	63.120	63.180	63.120	63.120	49.970	7
2022-11-16	57.720	57.720	57.720	57.720	45.695	0
2022-11-14	57.720	57.720	57.720	57.720	45.695	1
2022-11-11	57.720	57.720	57.720	57.720	45.695	0
2022-11-10	57.720	57.720	57.720	57.720	45.695	0
2022-11-09	57.720	57.720	57.720	57.720	45.695	0
2022-11-08	57.300	57.720	57.300	57.720	45.695	8
2022-11-07	57.240	57.240	57.240	57.240	45.315	1
2022-11-04	53.450	53.450	53.450	53.450	42.314	0
2022-11-03	53.450	53.450	53.450	53.450	42.314	5
2022-11-01	52.100	52.100	50.800	50.800	40.216	11
2022-10-31	51.100	51.100	51.100	51.100	40.454	1
2022-10-28	52.450	52.450	52.450	52.450	41.523	0
2022-10-27	52.450	52.450	52.450	52.450	41.523	1
2022-10-26	52.300	52.300	52.300	52.300	41.404	5
2022-10-25	52.530	52.530	52.000	52.100	41.246	21
2022-10-24	48.450	48.450	48.450	48.450	38.356	0
2022-10-21	48.450	48.450	48.450	48.450	38.356	0
2022-10-20	48.450	48.450	48.450	48.450	38.356	0
2022-10-19	49.150	49.150	48.450	48.450	38.356	200
2022-10-18	48.800	48.800	48.800	48.800	38.633	5
2022-10-17	48.600	48.600	48.600	48.600	38.475	1
2022-10-14	46.000	46.000	46.000	46.000	36.416	0
2022-10-13	46.000	46.000	46.000	46.000	36.416	20
2022-10-11	44.800	44.800	44.800	44.800	35.466	0
2022-10-10	44.660	44.800	44.660	44.800	35.466	41
2022-10-07	46.400	46.400	46.400	46.400	36.733	0
2022-10-06	46.400	46.400	46.400	46.400	36.733	10
2022-10-05	45.000	45.000	45.000	45.000	35.625	0
2022-10-04	45.000	45.000	45.000	45.000	35.625	0
2022-10-03	45.000	45.000	45.000	45.000	35.625	60
2022-09-30	45.000	45.000	45.000	45.000	35.625	0
2022-09-29	45.000	45.000	45.000	45.000	35.625	5
2022-09-28	49.810	49.810	49.810	49.810	39.433	0
2022-09-27	49.810	49.810	49.810	49.810	39.433	0
2022-09-26	49.810	49.810	49.810	49.810	39.433	0
2022-09-23	49.810	49.810	49.810	49.810	39.433	0
2022-09-22	49.810	49.810	49.810	49.810	39.433	7
2022-09-21	50.250	50.250	49.700	49.700	39.346	14
2022-09-20	51.600	51.600	51.600	51.600	40.850	0

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2.0396 EUR
2026-04-16	3.6269 EUR
2026-01-07	0.8952 EUR
2025-08-08	1.8665 EUR
2025-04-24	3.8727 EUR
2025-01-10	0.8270 EUR
2024-08-07	1.7695 EUR
2024-04-24	3.5582 EUR
2023-08-11	1.8825 EUR
2023-04-26	2.0948 EUR
2023-01-13	0.9155 EUR
2022-08-12	0.8825 EUR
2022-05-13	1.1552 EUR
2022-04-27	2.1430 EUR
2021-10-04	3.0738 EUR
2021-02-23	0.8136 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.